Flughafen Zürich AG (UZAPF)
OTCMKTS · Delayed Price · Currency is USD
234.74
-2.72 (-1.14%)
Sep 25, 2026, 2:23 PM EST
UZAPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 234.74 | 234.74 | 234.74 | 234.74 | 234.74 | -1.14% | 8 |
| Sep 24, 2026 | 232.14 | 237.46 | 232.14 | 237.46 | 237.46 | -0.89% | 42 |
| Sep 23, 2026 | 240.34 | 240.34 | 239.60 | 239.60 | 239.60 | -7.17% | 17 |
| Sep 22, 2026 | 248.08 | 258.10 | 248.08 | 258.10 | 258.10 | 2.44% | 9 |
| Sep 21, 2026 | 251.95 | 251.95 | 251.95 | 251.95 | 251.95 | 1.76% | 1 |
| Sep 18, 2026 | 245.91 | 248.71 | 245.91 | 247.58 | 247.58 | 3.05% | 9 |
| Sep 17, 2026 | 248.18 | 248.18 | 240.25 | 240.25 | 240.25 | -4.82% | 26 |
| Sep 15, 2026 | 240.71 | 252.42 | 240.71 | 252.42 | 252.42 | -0.25% | 14 |
| Sep 14, 2026 | 246.00 | 253.05 | 240.36 | 253.05 | 253.05 | 0.42% | 131 |
| Sep 9, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -3.93% | 10 |
| Sep 3, 2026 | 262.32 | 262.32 | 262.32 | 262.32 | 262.32 | 3.65% | 9 |
| Sep 1, 2026 | 253.08 | 253.08 | 253.08 | 253.08 | 253.08 | -4.31% | 9 |
| Aug 31, 2026 | 264.47 | 264.47 | 264.47 | 264.47 | 264.47 | 2.11% | 7 |
| Aug 28, 2026 | 262.85 | 262.85 | 259.00 | 259.00 | 259.00 | -11.11% | 19 |
| Aug 24, 2026 | 289.32 | 291.38 | 288.86 | 291.38 | 291.38 | 1.82% | 48 |
| Aug 20, 2026 | 286.16 | 286.16 | 286.16 | 286.16 | 286.16 | -1.23% | 1 |
| Aug 19, 2026 | 288.57 | 289.72 | 288.57 | 289.72 | 289.72 | 3.95% | 7 |
| Aug 14, 2026 | 278.71 | 278.71 | 278.71 | 278.71 | 278.71 | -5.16% | 22 |
| Aug 12, 2026 | 293.89 | 293.89 | 293.89 | 293.89 | 293.89 | -0.65% | 1 |
| Aug 10, 2026 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | -2.28% | 20 |
| Aug 5, 2026 | 290.56 | 302.70 | 290.56 | 302.70 | 302.70 | 2.35% | 5 |
| Aug 4, 2026 | 295.03 | 304.00 | 295.03 | 295.75 | 295.75 | -2.08% | 16 |
| Aug 3, 2026 | 302.02 | 302.02 | 302.02 | 302.02 | 302.02 | 4.58% | 1 |
| Jul 30, 2026 | 288.79 | 288.79 | 288.79 | 288.79 | 288.79 | 2.35% | 7 |
| Jul 28, 2026 | 298.61 | 298.61 | 282.18 | 282.18 | 282.18 | -4.73% | 6 |
| Jul 27, 2026 | 296.19 | 296.19 | 296.19 | 296.19 | 296.19 | 2.94% | 1 |
| Jul 24, 2026 | 287.72 | 287.72 | 287.72 | 287.72 | 287.72 | 4.26% | 22 |
| Jul 23, 2026 | 275.96 | 275.96 | 275.96 | 275.96 | 275.96 | -1.09% | 2 |
| Jul 22, 2026 | 279.01 | 279.01 | 279.01 | 279.01 | 279.01 | -4.43% | 27 |
| Jul 21, 2026 | 291.95 | 291.95 | 291.95 | 291.95 | 291.95 | 2.26% | 2 |
| Jul 17, 2026 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | 0.71% | 659 |
| Jul 15, 2026 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | -1.98% | 1 |
| Jul 14, 2026 | 289.23 | 289.23 | 289.23 | 289.23 | 289.23 | -2.36% | 1 |
| Jul 13, 2026 | 296.22 | 296.22 | 296.22 | 296.22 | 296.22 | -4.45% | 1 |
| Jul 10, 2026 | 296.85 | 310.01 | 296.85 | 310.01 | 310.01 | 0.66% | 32 |
| Jul 8, 2026 | 307.98 | 307.98 | 307.98 | 307.98 | 307.98 | -3.94% | 3 |
| Jul 6, 2026 | 320.13 | 320.60 | 307.76 | 320.60 | 320.60 | 0.94% | 17 |
| Jul 2, 2026 | 317.63 | 317.63 | 317.63 | 317.63 | 317.63 | 5.47% | 5 |
| Jul 1, 2026 | 301.15 | 301.15 | 301.15 | 301.15 | 301.15 | -5.80% | 7 |
| Jun 26, 2026 | 319.71 | 319.71 | 319.71 | 319.71 | 319.71 | 0.38% | 7 |
| Jun 25, 2026 | 308.28 | 318.50 | 308.28 | 318.50 | 318.50 | 1.01% | 5 |
| Jun 24, 2026 | 303.36 | 315.31 | 303.31 | 315.31 | 315.31 | 0.30% | 13 |
| Jun 23, 2026 | 298.76 | 314.36 | 298.76 | 314.36 | 314.36 | 0.78% | 5 |
| Jun 22, 2026 | 311.93 | 311.93 | 311.93 | 311.93 | 311.93 | -2.44% | 1 |
| Jun 18, 2026 | 319.75 | 319.75 | 319.75 | 319.75 | 319.75 | 0.46% | 1 |
| Jun 15, 2026 | 317.08 | 318.27 | 317.08 | 318.27 | 318.27 | 10.46% | 32 |
| Jun 12, 2026 | 287.90 | 288.12 | 287.90 | 288.12 | 288.12 | -0.80% | 5 |
| Jun 10, 2026 | 290.44 | 290.44 | 290.44 | 290.44 | 290.44 | -0.73% | 2 |
| Jun 8, 2026 | 292.59 | 292.59 | 292.59 | 292.59 | 292.59 | -0.38% | 19 |
| Jun 5, 2026 | 293.69 | 293.69 | 293.69 | 293.69 | 293.69 | -1.31% | 4 |